DAX

DE40
🏛️ germany →
24,422.56
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,741.28 23,746.25 23,719.89 23,719.89 0.0K
09:00 23,721.38 23,738.79 23,707.77 23,709.76 0.0K
09:01 23,710.75 23,710.75 23,685.88 23,689.86 0.0K
09:02 23,689.86 23,699.81 23,673.94 23,699.81 0.0K
09:03 23,703.79 23,740.60 23,703.29 23,732.64 0.0K
09:04 23,729.66 23,735.63 23,722.70 23,732.65 0.0K
09:05 23,726.68 23,741.57 23,699.17 23,699.17 0.0K
09:06 23,703.14 23,731.33 23,699.18 23,726.35 0.0K
09:07 23,723.37 23,727.34 23,709.39 23,716.62 0.0K
09:08 23,717.61 23,726.39 23,706.31 23,706.31 0.0K
09:09 23,708.30 23,730.05 23,708.29 23,727.07 0.0K
09:10 23,727.06 23,727.06 23,709.15 23,714.64 0.0K
09:11 23,713.14 23,721.63 23,700.87 23,701.87 0.0K
09:12 23,703.86 23,707.77 23,691.46 23,691.46 0.0K
09:13 23,691.47 23,711.28 23,689.49 23,705.81 0.0K
09:14 23,716.25 23,725.68 23,707.89 23,707.89 0.0K
09:15 23,706.40 23,715.37 23,697.56 23,699.59 0.0K
09:16 23,701.09 23,709.61 23,692.68 23,703.04 0.0K
09:17 23,703.05 23,704.09 23,687.91 23,691.45 0.0K
09:18 23,692.45 23,698.45 23,690.90 23,693.47 0.0K
09:19 23,688.02 23,691.01 23,677.67 23,680.15 0.0K
09:20 23,674.69 23,681.92 23,668.40 23,681.92 0.0K
09:21 23,682.91 23,692.36 23,682.91 23,689.89 0.0K
09:22 23,687.90 23,704.71 23,687.90 23,691.82 0.0K
09:23 23,692.82 23,700.77 23,689.87 23,692.40 0.0K
09:24 23,693.40 23,710.32 23,691.93 23,697.93 0.0K
09:25 23,699.42 23,705.88 23,695.48 23,695.48 0.0K
09:26 23,695.48 23,697.40 23,691.47 23,691.97 0.0K
09:27 23,691.47 23,694.95 23,681.58 23,685.73 0.0K
09:28 23,685.24 23,688.84 23,677.96 23,679.96 0.0K
09:29 23,677.48 23,681.53 23,671.13 23,671.13 0.0K
09:30 23,676.61 23,678.59 23,622.58 23,627.08 0.0K
09:31 23,627.58 23,643.49 23,627.58 23,634.08 0.0K
09:32 23,634.57 23,650.37 23,634.57 23,641.26 0.0K
09:33 23,646.23 23,658.14 23,642.74 23,658.14 0.0K
09:34 23,658.63 23,661.58 23,651.65 23,652.17 0.0K
09:35 23,653.67 23,653.67 23,638.32 23,649.33 0.0K
09:36 23,649.33 23,653.32 23,645.85 23,650.88 0.0K
09:37 23,652.87 23,653.85 23,638.95 23,643.96 0.0K
09:38 23,644.95 23,660.72 23,632.55 23,657.23 0.0K
09:39 23,657.72 23,670.97 23,657.22 23,670.47 0.0K
09:40 23,671.45 23,679.67 23,670.81 23,679.65 0.0K
09:41 23,682.14 23,682.14 23,663.76 23,663.80 0.0K
09:42 23,664.31 23,665.81 23,650.98 23,660.46 0.0K
09:43 23,660.45 23,666.78 23,657.31 23,657.82 0.0K
09:44 23,659.30 23,664.88 23,658.30 23,660.35 0.0K
09:45 23,659.85 23,679.54 23,659.85 23,678.53 0.0K
09:46 23,678.03 23,693.65 23,677.54 23,693.64 0.0K
09:47 23,693.62 23,697.94 23,689.03 23,695.37 0.0K
09:48 23,694.37 23,696.34 23,684.93 23,686.93 0.0K
09:49 23,684.95 23,686.47 23,678.11 23,682.13 0.0K
09:50 23,684.61 23,697.97 23,672.63 23,672.63 0.0K
09:51 23,671.65 23,679.16 23,663.23 23,672.26 0.0K
09:52 23,671.27 23,675.77 23,649.58 23,649.58 0.0K
09:53 23,633.17 23,643.16 23,596.63 23,604.57 0.0K
09:54 23,602.59 23,638.14 23,602.59 23,638.14 0.0K
09:55 23,627.70 23,632.59 23,617.78 23,632.59 0.0K
09:56 23,632.08 23,653.81 23,632.08 23,651.30 0.0K
09:57 23,651.80 23,653.35 23,642.84 23,653.35 0.0K
09:58 23,660.79 23,674.30 23,660.79 23,672.35 0.0K
09:59 23,672.85 23,689.82 23,672.85 23,686.87 0.0K
10:00 23,689.87 23,714.77 23,689.87 23,690.53 0.0K
10:01 23,683.58 23,684.11 23,652.48 23,652.48 0.0K
10:02 23,653.49 23,656.06 23,644.08 23,653.58 0.0K
10:03 23,655.06 23,657.50 23,643.04 23,653.47 0.0K
10:04 23,652.96 23,656.40 23,638.51 23,647.43 0.0K
10:05 23,644.93 23,652.85 23,640.47 23,647.94 0.0K
10:06 23,652.42 23,656.40 23,646.06 23,649.57 0.0K
10:07 23,649.58 23,653.54 23,640.58 23,640.58 0.0K
10:08 23,639.09 23,648.91 23,637.60 23,648.91 0.0K
10:09 23,648.90 23,658.16 23,640.42 23,651.69 0.0K
10:10 23,653.18 23,669.93 23,646.16 23,669.93 0.0K
10:11 23,669.42 23,683.19 23,667.83 23,679.14 0.0K
10:12 23,680.64 23,684.09 23,672.67 23,683.48 0.0K
10:13 23,684.96 23,691.15 23,681.37 23,691.15 0.0K
10:14 23,691.64 23,697.54 23,687.59 23,691.03 0.0K
10:15 23,693.52 23,696.49 23,683.63 23,683.63 0.0K
10:16 23,684.14 23,690.67 23,681.83 23,687.32 0.0K
10:17 23,686.32 23,701.21 23,685.82 23,695.19 0.0K
10:18 23,697.18 23,705.50 23,696.66 23,700.02 0.0K
10:19 23,701.52 23,709.87 23,695.52 23,706.89 0.0K
10:20 23,707.88 23,712.29 23,701.40 23,703.39 0.0K
10:21 23,702.89 23,712.83 23,700.39 23,712.83 0.0K
10:22 23,713.32 23,733.13 23,713.32 23,723.75 0.0K
10:23 23,725.24 23,730.19 23,722.20 23,724.61 0.0K
10:24 23,725.11 23,725.11 23,716.67 23,723.12 0.0K
10:25 23,720.14 23,725.14 23,717.67 23,720.25 0.0K
10:26 23,721.25 23,728.74 23,717.34 23,718.33 0.0K
10:27 23,720.33 23,729.19 23,720.33 23,722.67 0.0K
10:28 23,723.17 23,737.47 23,723.17 23,737.45 0.0K
10:29 23,737.94 23,754.62 23,733.44 23,749.62 0.0K
10:30 23,751.62 23,753.60 23,740.77 23,743.85 0.0K
10:31 23,744.36 23,744.36 23,735.00 23,736.05 0.0K
10:32 23,735.07 23,743.09 23,732.28 23,733.35 0.0K
10:33 23,734.34 23,734.34 23,720.57 23,729.12 0.0K
10:34 23,729.12 23,736.58 23,726.68 23,731.17 0.0K
10:35 23,728.18 23,732.76 23,720.43 23,720.43 0.0K
10:36 23,719.44 23,726.89 23,718.49 23,725.37 0.0K
10:37 23,722.39 23,725.38 23,716.89 23,722.85 0.0K
10:38 23,723.85 23,726.79 23,717.27 23,718.28 0.0K
10:39 23,717.79 23,720.86 23,717.34 23,720.37 0.0K
10:40 23,720.86 23,720.90 23,713.91 23,715.95 0.0K
10:41 23,715.46 23,720.99 23,713.49 23,718.97 0.0K
10:42 23,717.98 23,718.89 23,713.97 23,718.86 0.0K
10:43 23,717.86 23,721.32 23,713.30 23,716.27 0.0K
10:44 23,710.31 23,726.60 23,710.31 23,726.10 0.0K
10:45 23,725.59 23,727.54 23,724.03 23,726.52 0.0K
10:46 23,727.02 23,732.90 23,724.50 23,724.50 0.0K
10:47 23,727.49 23,738.87 23,727.00 23,736.34 0.0K
10:48 23,734.85 23,747.10 23,734.85 23,742.11 0.0K
10:49 23,741.62 23,744.61 23,736.16 23,743.16 0.0K
10:50 23,743.17 23,748.68 23,741.70 23,747.18 0.0K
10:51 23,747.68 23,753.14 23,743.67 23,744.67 0.0K
10:52 23,743.67 23,751.64 23,741.20 23,748.67 0.0K
10:53 23,749.67 23,755.10 23,746.10 23,746.60 0.0K
10:54 23,749.10 23,753.97 23,748.05 23,753.97 0.0K
10:55 23,753.95 23,756.41 23,747.06 23,747.06 0.0K
10:56 23,745.08 23,748.09 23,740.21 23,742.25 0.0K
10:57 23,741.76 23,743.24 23,728.40 23,741.32 0.0K
10:58 23,742.32 23,750.09 23,742.32 23,749.06 0.0K
10:59 23,749.05 23,754.31 23,748.98 23,754.30 0.0K
11:00 23,754.29 23,762.60 23,751.75 23,761.11 0.0K
11:01 23,761.10 23,768.97 23,759.59 23,768.47 0.0K
11:02 23,767.97 23,769.42 23,762.42 23,766.90 0.0K
11:03 23,766.40 23,780.43 23,766.40 23,776.42 0.0K
11:04 23,775.92 23,777.92 23,771.93 23,776.44 0.0K
11:05 23,777.94 23,787.37 23,777.94 23,781.37 0.0K
11:06 23,781.87 23,788.13 23,777.69 23,782.65 0.0K
11:07 23,779.66 23,781.32 23,775.76 23,779.33 0.0K
11:08 23,779.83 23,780.33 23,771.49 23,778.03 0.0K
11:09 23,779.02 23,779.02 23,772.64 23,776.17 0.0K
11:10 23,776.18 23,776.18 23,759.03 23,759.03 0.0K
11:11 23,759.05 23,770.65 23,759.05 23,770.65 0.0K
11:12 23,772.64 23,773.14 23,760.85 23,761.95 0.0K
11:13 23,761.97 23,772.04 23,760.99 23,771.05 0.0K
11:14 23,771.05 23,771.05 23,766.11 23,766.15 0.0K
11:15 23,763.18 23,766.70 23,758.77 23,761.33 0.0K
11:16 23,764.32 23,777.69 23,763.81 23,770.21 0.0K
11:17 23,771.70 23,774.19 23,767.67 23,772.15 0.0K
11:18 23,772.65 23,772.65 23,765.24 23,766.35 0.0K
11:19 23,766.36 23,782.38 23,766.36 23,777.94 0.0K
11:20 23,778.45 23,781.45 23,774.21 23,774.73 0.0K
11:21 23,777.22 23,778.22 23,771.79 23,771.79 0.0K
11:22 23,771.80 23,773.43 23,766.92 23,766.99 0.0K
11:23 23,767.99 23,794.77 23,767.99 23,790.79 0.0K
11:24 23,790.79 23,802.26 23,790.79 23,802.26 0.0K
11:25 23,805.24 23,805.24 23,790.53 23,795.03 0.0K
11:26 23,796.52 23,804.87 23,796.03 23,804.84 0.0K
11:27 23,804.83 23,811.83 23,801.36 23,806.37 0.0K
11:28 23,806.87 23,809.89 23,800.95 23,803.92 0.0K
11:29 23,804.42 23,805.93 23,797.47 23,802.92 0.0K
11:30 23,801.42 23,801.42 23,785.04 23,797.86 0.0K
11:31 23,796.86 23,810.75 23,794.86 23,810.74 0.0K
11:32 23,810.73 23,810.73 23,801.36 23,801.36 0.0K
11:33 23,801.37 23,813.76 23,801.37 23,808.30 0.0K
11:34 23,809.30 23,811.29 23,801.40 23,802.40 0.0K
11:35 23,802.41 23,807.88 23,799.46 23,805.88 0.0K
11:36 23,807.37 23,808.37 23,801.00 23,804.48 0.0K
11:37 23,804.48 23,809.49 23,799.52 23,806.59 0.0K
11:38 23,806.61 23,808.61 23,799.29 23,799.29 0.0K
11:39 23,803.27 23,803.27 23,784.40 23,785.40 0.0K
11:40 23,784.91 23,786.90 23,779.96 23,783.07 0.0K
11:41 23,783.56 23,789.46 23,781.58 23,783.47 0.0K
11:42 23,786.45 23,786.45 23,777.49 23,777.99 0.0K
11:43 23,773.03 23,780.97 23,772.56 23,780.48 0.0K
11:44 23,779.97 23,783.44 23,777.43 23,782.85 0.0K
11:45 23,782.85 23,789.29 23,782.35 23,787.78 0.0K
11:46 23,786.29 23,787.27 23,776.79 23,776.79 0.0K
11:47 23,776.30 23,776.84 23,767.34 23,773.30 0.0K
11:48 23,771.81 23,779.19 23,771.81 23,773.14 0.0K
11:49 23,773.13 23,777.06 23,770.09 23,775.55 0.0K
11:50 23,776.04 23,778.01 23,772.61 23,772.61 0.0K
11:51 23,772.62 23,774.62 23,769.26 23,770.27 0.0K
11:52 23,768.78 23,769.29 23,755.48 23,755.48 0.0K
11:53 23,755.98 23,758.98 23,754.50 23,757.94 0.0K
11:54 23,759.92 23,759.92 23,750.97 23,751.48 0.0K
11:55 23,752.98 23,754.47 23,749.51 23,754.46 0.0K
11:56 23,754.95 23,757.88 23,752.40 23,752.43 0.0K
11:57 23,752.93 23,762.38 23,751.45 23,757.85 0.0K
11:58 23,758.85 23,771.62 23,758.85 23,771.61 0.0K
11:59 23,771.11 23,771.60 23,768.61 23,771.10 0.0K
12:00 23,764.63 23,777.13 23,764.15 23,776.63 0.0K
12:01 23,775.13 23,782.14 23,774.64 23,782.14 0.0K
12:02 23,781.64 23,785.16 23,779.19 23,782.16 0.0K
12:03 23,783.16 23,783.16 23,760.98 23,761.49 0.0K
12:04 23,761.99 23,762.49 23,754.07 23,755.58 0.0K
12:05 23,756.08 23,760.12 23,754.60 23,758.63 0.0K
12:06 23,761.11 23,761.11 23,747.38 23,747.40 0.0K
12:07 23,742.43 23,745.99 23,739.03 23,745.49 0.0K
12:08 23,745.99 23,753.84 23,745.99 23,747.27 0.0K
12:09 23,747.27 23,747.27 23,741.24 23,745.68 0.0K
12:10 23,745.67 23,749.53 23,744.15 23,745.47 0.0K
12:11 23,745.46 23,745.46 23,731.08 23,734.57 0.0K
12:12 23,734.57 23,734.57 23,723.69 23,725.68 0.0K
12:13 23,724.69 23,725.21 23,717.79 23,722.79 0.0K
12:14 23,723.29 23,724.31 23,718.82 23,721.78 0.0K
12:15 23,723.27 23,723.27 23,716.81 23,720.78 0.0K
12:16 23,722.77 23,723.67 23,718.68 23,719.68 0.0K
12:17 23,722.16 23,722.65 23,716.12 23,716.63 0.0K
12:18 23,716.64 23,717.64 23,706.77 23,711.24 0.0K
12:19 23,711.74 23,713.70 23,710.19 23,712.20 0.0K
12:20 23,711.21 23,716.65 23,710.10 23,710.59 0.0K
12:21 23,710.09 23,710.58 23,707.11 23,710.56 0.0K
12:22 23,712.54 23,716.41 23,711.51 23,716.38 0.0K
12:23 23,717.38 23,727.30 23,716.87 23,725.30 0.0K
12:24 23,726.29 23,727.29 23,712.90 23,718.35 0.0K
12:25 23,717.34 23,718.34 23,710.82 23,712.81 0.0K
12:26 23,712.81 23,717.27 23,712.31 23,716.67 0.0K
12:27 23,715.67 23,717.16 23,712.59 23,713.07 0.0K
12:28 23,714.06 23,715.04 23,709.97 23,710.96 0.0K
12:29 23,708.47 23,712.43 23,703.99 23,705.47 0.0K
12:30 23,709.95 23,710.45 23,687.69 23,692.75 0.0K
12:31 23,693.25 23,698.78 23,691.33 23,695.77 0.0K
12:32 23,696.27 23,699.24 23,691.28 23,695.20 0.0K
12:33 23,694.70 23,695.20 23,689.72 23,690.67 0.0K
12:34 23,691.17 23,696.12 23,691.14 23,695.11 0.0K
12:35 23,696.10 23,699.06 23,690.60 23,691.10 0.0K
12:36 23,691.10 23,693.09 23,688.64 23,690.22 0.0K
12:37 23,689.24 23,695.86 23,686.84 23,690.57 0.0K
12:38 23,687.59 23,690.61 23,680.77 23,681.34 0.0K
12:39 23,683.83 23,687.76 23,680.86 23,686.76 0.0K
12:40 23,687.75 23,697.60 23,687.25 23,696.09 0.0K
12:41 23,694.60 23,696.60 23,688.72 23,688.75 0.0K
12:42 23,689.26 23,692.28 23,680.89 23,681.88 0.0K
12:43 23,682.37 23,689.28 23,681.38 23,686.27 0.0K
12:44 23,685.77 23,690.25 23,683.28 23,688.25 0.0K
12:45 23,688.74 23,692.11 23,687.75 23,692.11 0.0K
12:46 23,693.60 23,693.60 23,683.74 23,686.74 0.0K
12:47 23,684.25 23,688.76 23,681.79 23,688.23 0.0K
12:48 23,687.73 23,688.22 23,684.67 23,686.18 0.0K
12:49 23,686.17 23,691.15 23,685.68 23,690.09 0.0K
12:50 23,691.57 23,709.75 23,691.07 23,705.25 0.0K
12:51 23,703.26 23,704.33 23,696.38 23,704.31 0.0K
12:52 23,705.31 23,716.62 23,704.80 23,716.59 0.0K
12:53 23,716.59 23,721.10 23,714.11 23,716.15 0.0K
12:54 23,716.65 23,727.04 23,716.16 23,725.05 0.0K
12:55 23,725.55 23,728.47 23,722.04 23,725.98 0.0K
12:56 23,726.47 23,731.81 23,725.40 23,730.31 0.0K
12:57 23,731.79 23,732.78 23,721.89 23,722.91 0.0K
12:58 23,720.93 23,720.93 23,712.98 23,713.96 0.0K
12:59 23,713.46 23,718.92 23,713.45 23,717.03 0.0K
13:00 23,717.53 23,725.99 23,717.53 23,717.53 0.0K
13:01 23,720.02 23,725.49 23,719.02 23,723.00 0.0K
13:02 23,723.50 23,723.50 23,710.57 23,710.57 0.0K
13:03 23,708.58 23,711.57 23,704.60 23,708.08 0.0K
13:04 23,709.08 23,714.63 23,709.08 23,713.14 0.0K
13:05 23,714.63 23,717.61 23,709.66 23,714.63 0.0K
13:06 23,714.63 23,714.63 23,707.55 23,711.03 0.0K
13:07 23,709.04 23,710.53 23,696.11 23,696.11 0.0K
13:08 23,695.61 23,698.10 23,691.63 23,691.63 0.0K
13:09 23,693.12 23,693.62 23,684.67 23,685.66 0.0K
13:10 23,684.18 23,685.18 23,669.37 23,671.87 0.0K
13:11 23,672.37 23,678.38 23,671.02 23,671.04 0.0K
13:12 23,670.55 23,690.75 23,670.55 23,688.23 0.0K
13:13 23,690.22 23,695.56 23,690.21 23,692.56 0.0K
13:14 23,692.56 23,697.01 23,691.45 23,692.92 0.0K
13:15 23,694.91 23,698.85 23,691.95 23,692.97 0.0K
13:16 23,692.48 23,696.51 23,692.07 23,693.17 0.0K
13:17 23,692.68 23,692.68 23,688.78 23,689.77 0.0K
13:18 23,689.78 23,689.78 23,678.94 23,679.94 0.0K
13:19 23,675.98 23,678.93 23,675.96 23,676.94 0.0K
13:20 23,673.96 23,673.96 23,665.15 23,668.26 0.0K
13:21 23,668.25 23,677.75 23,665.78 23,671.33 0.0K
13:22 23,670.84 23,675.89 23,665.42 23,673.89 0.0K
13:23 23,674.38 23,674.38 23,668.49 23,669.98 0.0K
13:24 23,669.99 23,674.41 23,669.99 23,671.38 0.0K
13:25 23,671.87 23,672.40 23,665.51 23,665.54 0.0K
13:26 23,666.04 23,671.47 23,665.56 23,670.97 0.0K
13:27 23,670.96 23,686.73 23,669.47 23,682.74 0.0K
13:28 23,681.25 23,692.65 23,678.78 23,691.10 0.0K
13:29 23,691.10 23,711.45 23,690.61 23,705.46 0.0K
13:30 23,702.97 23,704.50 23,695.54 23,701.45 0.0K
13:31 23,702.44 23,706.84 23,697.87 23,700.33 0.0K
13:32 23,699.83 23,701.81 23,690.39 23,690.39 0.0K
13:33 23,687.43 23,692.46 23,685.45 23,692.46 0.0K
13:34 23,692.45 23,694.37 23,682.43 23,682.45 0.0K
13:35 23,681.46 23,683.52 23,676.55 23,678.58 0.0K
13:36 23,678.58 23,682.14 23,675.66 23,682.14 0.0K
13:37 23,682.13 23,685.54 23,681.59 23,681.59 0.0K
13:38 23,682.58 23,688.56 23,679.61 23,687.02 0.0K
13:39 23,687.52 23,688.01 23,682.05 23,686.04 0.0K
13:40 23,685.55 23,685.55 23,670.26 23,670.26 0.0K
13:41 23,669.77 23,672.75 23,669.28 23,672.33 0.0K
13:42 23,671.84 23,672.39 23,667.42 23,668.52 0.0K
13:43 23,668.03 23,670.65 23,667.55 23,670.16 0.0K
13:44 23,670.66 23,673.69 23,665.82 23,665.83 0.0K
13:45 23,665.84 23,677.28 23,665.84 23,675.79 0.0K
13:46 23,676.29 23,676.79 23,672.82 23,673.35 0.0K
13:47 23,672.85 23,678.34 23,671.36 23,676.74 0.0K
13:48 23,676.24 23,682.25 23,674.26 23,681.75 0.0K
13:49 23,682.24 23,688.64 23,682.19 23,687.61 0.0K
13:50 23,688.11 23,695.01 23,687.61 23,690.50 0.0K
13:51 23,689.03 23,693.58 23,689.03 23,692.09 0.0K
13:52 23,693.09 23,697.13 23,690.13 23,693.15 0.0K
13:53 23,692.65 23,696.72 23,685.25 23,696.22 0.0K
13:54 23,696.21 23,697.11 23,689.16 23,690.18 0.0K
13:55 23,691.68 23,695.69 23,691.18 23,694.20 0.0K
13:56 23,694.20 23,700.15 23,687.72 23,688.28 0.0K
13:57 23,684.84 23,685.42 23,678.53 23,679.05 0.0K
13:58 23,679.06 23,682.60 23,675.59 23,679.13 0.0K
13:59 23,679.62 23,685.53 23,679.06 23,680.07 0.0K
14:00 23,677.58 23,685.71 23,672.25 23,685.71 0.0K
14:01 23,685.22 23,687.21 23,678.31 23,685.80 0.0K
14:02 23,684.81 23,687.30 23,681.83 23,681.94 0.0K
14:03 23,683.44 23,693.44 23,681.53 23,693.44 0.0K
14:04 23,693.43 23,695.88 23,688.88 23,689.88 0.0K
14:05 23,689.38 23,704.63 23,689.38 23,704.07 0.0K
14:06 23,704.06 23,708.81 23,702.50 23,706.62 0.0K
14:07 23,703.63 23,713.38 23,703.63 23,713.38 0.0K
14:08 23,713.87 23,720.24 23,713.36 23,720.24 0.0K
14:09 23,720.23 23,723.11 23,715.19 23,719.10 0.0K
14:10 23,719.60 23,722.49 23,714.63 23,721.98 0.0K
14:11 23,722.47 23,725.42 23,715.87 23,715.89 0.0K
14:12 23,716.39 23,722.44 23,714.45 23,716.48 0.0K
14:13 23,716.49 23,717.03 23,712.07 23,713.63 0.0K
14:14 23,714.13 23,716.15 23,706.76 23,708.76 0.0K
14:15 23,708.77 23,710.77 23,694.43 23,695.94 0.0K
14:16 23,695.95 23,695.95 23,685.14 23,685.65 0.0K
14:17 23,686.14 23,686.64 23,682.19 23,683.80 0.0K
14:18 23,679.33 23,688.37 23,679.33 23,684.42 0.0K
14:19 23,682.44 23,695.75 23,682.44 23,694.20 0.0K
14:20 23,692.69 23,694.62 23,685.73 23,693.08 0.0K
14:21 23,692.08 23,701.97 23,692.08 23,701.96 0.0K
14:22 23,698.96 23,699.96 23,694.11 23,694.67 0.0K
14:23 23,694.17 23,702.61 23,694.17 23,701.07 0.0K
14:24 23,701.06 23,701.06 23,690.71 23,696.25 0.0K
14:25 23,695.75 23,697.25 23,695.26 23,697.25 0.0K
14:26 23,696.25 23,699.81 23,688.49 23,688.49 0.0K
14:27 23,688.00 23,690.51 23,684.08 23,685.62 0.0K
14:28 23,691.60 23,697.54 23,691.59 23,695.52 0.0K
14:29 23,696.52 23,702.48 23,695.50 23,701.48 0.0K
14:30 23,700.98 23,702.42 23,693.40 23,696.39 0.0K
14:31 23,696.38 23,701.29 23,688.37 23,688.87 0.0K
14:32 23,686.89 23,686.89 23,662.16 23,670.58 0.0K
14:33 23,670.08 23,672.55 23,665.57 23,672.49 0.0K
14:34 23,672.48 23,681.75 23,672.48 23,681.71 0.0K
14:35 23,686.17 23,699.82 23,686.17 23,699.82 0.0K
14:36 23,702.29 23,705.20 23,693.69 23,694.19 0.0K
14:37 23,696.18 23,702.00 23,696.17 23,701.44 0.0K
14:38 23,696.46 23,700.41 23,695.93 23,695.95 0.0K
14:39 23,692.47 23,701.87 23,692.47 23,701.87 0.0K
14:40 23,703.85 23,707.32 23,700.37 23,702.81 0.0K
14:41 23,704.30 23,704.30 23,692.41 23,698.86 0.0K
14:42 23,693.88 23,694.39 23,690.92 23,692.55 0.0K
14:43 23,693.04 23,697.47 23,692.04 23,696.41 0.0K
14:44 23,696.41 23,697.40 23,694.43 23,695.44 0.0K
14:45 23,696.93 23,696.95 23,691.00 23,693.52 0.0K
14:46 23,694.02 23,699.31 23,693.90 23,698.25 0.0K
14:47 23,700.23 23,703.10 23,698.06 23,700.02 0.0K
14:48 23,700.02 23,701.96 23,682.02 23,682.02 0.0K
14:49 23,682.03 23,682.03 23,668.87 23,668.89 0.0K
14:50 23,668.40 23,671.44 23,663.51 23,663.51 0.0K
14:51 23,663.51 23,673.42 23,663.02 23,672.42 0.0K
14:52 23,672.41 23,679.29 23,670.79 23,676.25 0.0K
14:53 23,676.73 23,680.54 23,667.12 23,667.13 0.0K
14:54 23,667.63 23,673.04 23,666.67 23,673.04 0.0K
14:55 23,673.02 23,675.98 23,666.61 23,668.12 0.0K
14:56 23,669.12 23,671.08 23,666.07 23,666.07 0.0K
14:57 23,666.08 23,674.04 23,665.58 23,670.07 0.0K
14:58 23,669.07 23,680.50 23,669.07 23,678.90 0.0K
14:59 23,679.40 23,680.41 23,678.40 23,678.94 0.0K
15:00 23,678.95 23,691.88 23,678.95 23,691.88 0.0K
15:01 23,690.88 23,694.83 23,684.44 23,684.98 0.0K
15:02 23,686.97 23,687.48 23,678.13 23,681.62 0.0K
15:03 23,682.12 23,682.61 23,675.69 23,675.75 0.0K
15:04 23,675.76 23,675.76 23,664.89 23,665.90 0.0K
15:05 23,664.92 23,664.93 23,652.65 23,655.19 0.0K
15:06 23,653.70 23,664.60 23,653.70 23,662.10 0.0K
15:07 23,661.61 23,668.01 23,655.62 23,667.99 0.0K
15:08 23,667.99 23,671.36 23,667.46 23,667.85 0.0K
15:09 23,664.37 23,668.34 23,663.33 23,664.32 0.0K
15:10 23,664.32 23,666.31 23,651.53 23,654.53 0.0K
15:11 23,655.03 23,659.45 23,654.47 23,655.97 0.0K
15:12 23,656.46 23,660.88 23,655.45 23,660.36 0.0K
15:13 23,659.36 23,659.36 23,653.39 23,653.39 0.0K
15:14 23,654.38 23,671.78 23,653.39 23,667.80 0.0K
15:15 23,668.30 23,692.15 23,664.82 23,675.38 0.0K
15:16 23,674.87 23,683.70 23,673.83 23,683.19 0.0K
15:17 23,681.69 23,683.18 23,675.25 23,678.78 0.0K
15:18 23,680.76 23,681.25 23,679.14 23,680.13 0.0K
15:19 23,680.63 23,685.60 23,667.79 23,670.78 0.0K
15:20 23,671.29 23,673.77 23,666.30 23,667.28 0.0K
15:21 23,667.78 23,672.20 23,665.30 23,669.21 0.0K
15:22 23,670.20 23,670.20 23,664.34 23,664.34 0.0K
15:23 23,664.34 23,664.34 23,658.90 23,662.59 0.0K
15:24 23,663.58 23,665.56 23,661.57 23,663.02 0.0K
15:25 23,663.02 23,663.60 23,658.04 23,658.64 0.0K
15:26 23,658.65 23,659.67 23,649.76 23,651.27 0.0K
15:27 23,655.25 23,658.70 23,651.72 23,657.61 0.0K
15:28 23,654.63 23,657.59 23,654.63 23,657.51 0.0K
15:29 23,657.50 23,658.00 23,648.62 23,648.62 0.0K
15:30 23,649.62 23,662.98 23,643.68 23,656.97 0.0K
15:31 23,655.98 23,661.89 23,647.44 23,648.44 0.0K
15:32 23,648.93 23,649.92 23,630.55 23,633.04 0.0K
15:33 23,630.55 23,633.03 23,622.02 23,622.02 0.0K
15:34 23,624.99 23,630.33 23,623.49 23,625.34 0.0K
15:35 23,623.85 23,638.14 23,623.85 23,638.13 0.0K
15:36 23,640.11 23,646.55 23,629.69 23,635.71 0.0K
15:37 23,632.23 23,636.68 23,626.28 23,634.64 0.0K
15:38 23,630.17 23,637.62 23,628.70 23,635.63 0.0K
15:39 23,634.13 23,656.83 23,633.11 23,648.87 0.0K
15:40 23,648.88 23,655.84 23,646.88 23,649.26 0.0K
15:41 23,650.75 23,660.08 23,647.73 23,656.55 0.0K
15:42 23,656.05 23,656.05 23,636.74 23,646.68 0.0K
15:43 23,647.17 23,647.17 23,635.35 23,643.80 0.0K
15:44 23,643.80 23,643.80 23,634.88 23,634.88 0.0K
15:45 23,633.39 23,641.83 23,629.44 23,630.96 0.0K
15:46 23,631.46 23,637.90 23,630.46 23,632.91 0.0K
15:47 23,634.90 23,644.28 23,632.40 23,643.27 0.0K
15:48 23,645.25 23,649.63 23,643.20 23,647.16 0.0K
15:49 23,644.18 23,644.18 23,617.47 23,617.47 0.0K
15:50 23,616.47 23,619.42 23,613.00 23,618.37 0.0K
15:51 23,620.86 23,623.81 23,612.29 23,612.29 0.0K
15:52 23,612.30 23,617.11 23,609.71 23,615.60 0.0K
15:53 23,615.11 23,619.39 23,613.61 23,614.89 0.0K
15:54 23,614.39 23,620.84 23,614.39 23,616.82 0.0K
15:55 23,617.32 23,619.81 23,610.89 23,614.82 0.0K
15:56 23,615.32 23,617.31 23,608.84 23,616.82 0.0K
15:57 23,615.33 23,615.33 23,600.99 23,607.46 0.0K
15:58 23,608.45 23,613.86 23,606.96 23,612.82 0.0K
15:59 23,612.81 23,620.58 23,608.72 23,619.58 0.0K
16:00 23,618.59 23,620.55 23,604.69 23,609.16 0.0K
16:01 23,609.66 23,612.16 23,606.33 23,608.38 0.0K
16:02 23,608.87 23,609.37 23,592.53 23,598.97 0.0K
16:03 23,599.47 23,603.05 23,596.01 23,603.05 0.0K
16:04 23,605.53 23,606.60 23,599.15 23,606.60 0.0K
16:05 23,606.09 23,619.95 23,606.09 23,615.99 0.0K
16:06 23,612.51 23,613.51 23,608.01 23,608.01 0.0K
16:07 23,607.51 23,609.97 23,600.52 23,600.53 0.0K
16:08 23,601.53 23,601.53 23,578.23 23,578.23 0.0K
16:09 23,578.73 23,599.52 23,578.73 23,599.01 0.0K
16:10 23,598.51 23,615.23 23,597.01 23,615.23 0.0K
16:11 23,614.72 23,618.61 23,607.73 23,617.10 0.0K
16:12 23,614.61 23,618.05 23,608.10 23,615.02 0.0K
16:13 23,615.01 23,615.06 23,608.58 23,614.07 0.0K
16:14 23,615.07 23,615.08 23,608.65 23,609.14 0.0K
16:15 23,611.13 23,617.49 23,609.08 23,617.49 0.0K
16:16 23,616.98 23,621.44 23,611.46 23,612.42 0.0K
16:17 23,614.91 23,619.33 23,613.89 23,614.37 0.0K
16:18 23,614.87 23,622.81 23,613.37 23,622.81 0.0K
16:19 23,621.81 23,624.24 23,616.23 23,616.71 0.0K
16:20 23,616.21 23,627.01 23,616.21 23,626.51 0.0K
16:21 23,627.00 23,629.38 23,622.95 23,629.38 0.0K
16:22 23,628.87 23,637.27 23,627.87 23,635.75 0.0K
16:23 23,635.74 23,640.59 23,635.16 23,640.59 0.0K
16:24 23,640.58 23,650.46 23,638.08 23,649.46 0.0K
16:25 23,650.45 23,656.87 23,649.91 23,650.40 0.0K
16:26 23,650.89 23,657.78 23,642.87 23,644.36 0.0K
16:27 23,645.85 23,653.75 23,642.31 23,642.31 0.0K
16:28 23,643.31 23,649.79 23,638.87 23,649.79 0.0K
16:29 23,649.79 23,651.78 23,639.89 23,644.86 0.0K
16:30 23,649.32 23,649.32 23,638.92 23,643.89 0.0K
16:31 23,646.87 23,658.25 23,646.35 23,657.76 0.0K
16:32 23,657.26 23,657.26 23,651.80 23,655.33 0.0K
16:33 23,655.83 23,664.80 23,653.35 23,664.80 0.0K
16:34 23,664.30 23,665.27 23,661.83 23,662.35 0.0K
16:35 23,662.35 23,663.35 23,655.41 23,660.94 0.0K
16:36 23,661.94 23,670.41 23,661.44 23,668.91 0.0K
16:37 23,667.91 23,668.41 23,661.55 23,666.54 0.0K
16:38 23,666.54 23,666.62 23,664.07 23,665.21 0.0K
16:39 23,664.72 23,669.78 23,664.25 23,669.78 0.0K
16:40 23,667.79 23,669.79 23,659.37 23,667.84 0.0K
16:41 23,668.83 23,672.79 23,668.83 23,671.88 0.0K
16:42 23,674.87 23,675.92 23,670.98 23,672.99 0.0K
16:43 23,675.48 23,683.43 23,675.48 23,679.50 0.0K
16:44 23,679.00 23,683.98 23,679.00 23,679.51 0.0K
16:45 23,679.52 23,684.02 23,677.06 23,684.02 0.0K
16:46 23,684.50 23,690.43 23,682.49 23,683.50 0.0K
16:47 23,683.50 23,686.05 23,679.12 23,679.15 0.0K
16:48 23,677.66 23,689.07 23,677.17 23,688.57 0.0K
16:49 23,689.06 23,690.55 23,680.63 23,684.18 0.0K
16:50 23,683.68 23,686.18 23,674.26 23,676.30 0.0K
16:51 23,676.31 23,681.36 23,675.82 23,678.86 0.0K
16:52 23,677.87 23,678.37 23,668.97 23,669.51 0.0K
16:53 23,667.52 23,674.43 23,667.52 23,672.39 0.0K
16:54 23,672.89 23,679.25 23,671.87 23,675.74 0.0K
16:55 23,676.24 23,682.11 23,674.75 23,681.59 0.0K
16:56 23,681.08 23,682.06 23,671.64 23,671.71 0.0K
16:57 23,671.71 23,672.22 23,660.37 23,660.88 0.0K
16:58 23,658.41 23,667.86 23,655.50 23,667.86 0.0K
16:59 23,666.36 23,666.36 23,640.52 23,646.90 0.0K
17:00 23,647.40 23,664.69 23,644.92 23,650.75 0.0K
17:01 23,648.76 23,657.69 23,648.76 23,653.18 0.0K
17:02 23,653.68 23,661.60 23,652.16 23,659.07 0.0K
17:03 23,658.57 23,658.57 23,642.18 23,646.65 0.0K
17:04 23,645.66 23,647.17 23,640.29 23,640.79 0.0K
17:05 23,643.77 23,647.67 23,638.80 23,644.69 0.0K
17:06 23,644.69 23,648.68 23,644.20 23,646.21 0.0K
17:07 23,646.71 23,654.16 23,636.78 23,641.74 0.0K
17:08 23,641.74 23,641.74 23,627.44 23,632.43 0.0K
17:09 23,631.92 23,632.88 23,627.44 23,629.38 0.0K
17:10 23,630.37 23,631.86 23,625.44 23,627.95 0.0K
17:11 23,627.96 23,638.40 23,627.47 23,635.88 0.0K
17:12 23,634.88 23,636.36 23,629.82 23,630.81 0.0K
17:13 23,630.32 23,633.79 23,622.89 23,622.90 0.0K
17:14 23,624.89 23,629.85 23,618.40 23,618.40 0.0K
17:15 23,619.89 23,628.24 23,619.89 23,623.26 0.0K
17:16 23,626.75 23,634.65 23,626.74 23,632.59 0.0K
17:17 23,633.09 23,638.50 23,632.56 23,634.94 0.0K
17:18 23,633.95 23,633.95 23,628.00 23,633.03 0.0K
17:19 23,633.53 23,634.10 23,629.59 23,634.10 0.0K
17:20 23,633.10 23,635.59 23,627.72 23,631.23 0.0K
17:21 23,630.73 23,630.73 23,620.42 23,620.92 0.0K
17:22 23,621.42 23,626.40 23,621.42 23,625.88 0.0K
17:23 23,627.37 23,640.20 23,627.36 23,640.20 0.0K
17:24 23,640.19 23,640.69 23,635.76 23,637.28 0.0K
17:25 23,637.29 23,646.30 23,635.32 23,646.30 0.0K
17:26 23,646.79 23,647.28 23,641.81 23,643.33 0.0K
17:27 23,643.32 23,644.81 23,641.33 23,641.80 0.0K
17:28 23,640.80 23,645.20 23,638.32 23,645.18 0.0K
17:29 23,644.68 23,652.46 23,642.69 23,649.96 0.0K
17:30 23,650.45 23,652.93 23,644.98 23,647.96 0.0K
17:31 23,646.97 23,648.46 23,639.01 23,641.00 0.0K
17:32 23,640.50 23,642.99 23,639.01 23,641.99 0.0K
17:33 23,641.50 23,646.97 23,641.00 23,646.97 0.0K
17:34 23,645.97 23,649.95 23,640.50 23,642.99 0.0K
17:35 23,643.49 23,645.98 23,641.50 23,643.49 0.0K
17:36 23,644.48 23,650.95 23,643.99 23,650.95 0.0K
17:37 23,651.45 23,652.94 23,650.45 23,652.44 0.0K
17:38 23,652.94 23,660.40 23,644.21 23,644.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available